U.S. markets open in 2 hours 47 minutes
F S&P 500
5,539.75 +2.75 (+0.05%) F Dow Jones
39,486.00 -40.00 (-0.10%) F Nasdaq
20,014.25 +42.00 (+0.21%) E-mini Russell 2000 Index Futur
2,039.50 -5.40 (-0.26%) Petróleo
81.58 +0.75 (+0.93%) Oro
2,321.10 -9.70 (-0.42%)
Rolls-Royce Holdings plc (RRU.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 12:16PM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 5.59 | 5.70 | 5.52 | 5.60 | 5.60 | 3,677 |
| 25 jun 2024 | 5.53 | 5.53 | 5.21 | 5.50 | 5.50 | 18,740 |
| 24 jun 2024 | 5.70 | 5.70 | 5.61 | 5.63 | 5.63 | 53,803 |
| 21 jun 2024 | 5.76 | 5.76 | 5.60 | 5.68 | 5.68 | 4,433 |
| 20 jun 2024 | 5.59 | 5.71 | 5.59 | 5.71 | 5.71 | 389 |
| 19 jun 2024 | 5.54 | 5.58 | 5.54 | 5.58 | 5.58 | 370 |
| 18 jun 2024 | 5.44 | 5.66 | 5.44 | 5.66 | 5.66 | 6,052 |
| 17 jun 2024 | 5.38 | 5.47 | 5.38 | 5.43 | 5.43 | 12,895 |
| 14 jun 2024 | 5.66 | 5.66 | 5.40 | 5.40 | 5.40 | 5,330 |
| 13 jun 2024 | 5.55 | 5.68 | 5.52 | 5.68 | 5.68 | 5,386 |
| 12 jun 2024 | 5.48 | 5.68 | 5.48 | 5.68 | 5.68 | 74,800 |
| 11 jun 2024 | 5.46 | 5.55 | 5.46 | 5.50 | 5.50 | 15,420 |
| 10 jun 2024 | 5.42 | 5.50 | 5.40 | 5.50 | 5.50 | 4,661 |
| 07 jun 2024 | 5.38 | 5.51 | 5.37 | 5.37 | 5.37 | 1,040 |
| 06 jun 2024 | 5.41 | 5.43 | 5.40 | 5.40 | 5.40 | 1,466 |
| 05 jun 2024 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | 668 |
| 04 jun 2024 | 5.46 | 5.49 | 5.28 | 5.28 | 5.28 | 81,409 |
| 03 jun 2024 | 5.37 | 5.50 | 5.37 | 5.43 | 5.43 | 9,276 |
| 31 may 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 1,300 |
| 30 may 2024 | 5.28 | 5.37 | 5.28 | 5.37 | 5.37 | 5,163 |
| 29 may 2024 | 5.26 | 5.38 | 5.18 | 5.38 | 5.38 | 46,395 |
| 28 may 2024 | 5.35 | 5.36 | 5.25 | 5.30 | 5.30 | 17,985 |
| 27 may 2024 | 5.31 | 5.50 | 5.28 | 5.35 | 5.35 | 9,614 |
| 24 may 2024 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 1,010 |
| 23 may 2024 | 5.10 | 5.22 | 5.10 | 5.19 | 5.19 | 39,095 |
| 22 may 2024 | 5.03 | 5.12 | 5.00 | 5.00 | 5.00 | 950 |
| 21 may 2024 | 4.98 | 5.10 | 4.98 | 5.09 | 5.09 | 19,313 |
| 20 may 2024 | 4.85 | 5.13 | 4.85 | 5.04 | 5.04 | 14,110 |
| 17 may 2024 | 4.90 | 4.90 | 4.85 | 4.87 | 4.87 | 12,999 |
| 16 may 2024 | 4.87 | 4.96 | 4.87 | 4.91 | 4.91 | 1,230 |
| 15 may 2024 | 4.84 | 4.99 | 4.84 | 4.95 | 4.95 | 962 |
| 14 may 2024 | 4.95 | 4.95 | 4.84 | 4.86 | 4.86 | 2,250 |
| 13 may 2024 | 4.89 | 4.91 | 4.86 | 4.91 | 4.91 | 2,370 |
| 10 may 2024 | 5.00 | 5.10 | 4.92 | 4.92 | 4.92 | 10,805 |
| 09 may 2024 | 4.97 | 5.05 | 4.97 | 5.05 | 5.05 | 1,426 |
| 08 may 2024 | 4.84 | 4.96 | 4.84 | 4.96 | 4.96 | 22,500 |
| 07 may 2024 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | 130 |
| 06 may 2024 | 4.80 | 4.95 | 4.80 | 4.95 | 4.95 | 41,200 |
| 03 may 2024 | 4.78 | 4.89 | 4.78 | 4.89 | 4.89 | 846 |
| 02 may 2024 | 4.89 | 4.89 | 4.71 | 4.72 | 4.72 | 4,510 |
| 30 abr 2024 | 4.82 | 4.95 | 4.82 | 4.95 | 4.95 | 350 |
| 29 abr 2024 | 4.95 | 4.97 | 4.82 | 4.85 | 4.85 | 9,233 |
| 26 abr 2024 | 4.66 | 4.98 | 4.66 | 4.93 | 4.93 | 7,603 |
| 25 abr 2024 | 4.93 | 4.93 | 4.74 | 4.74 | 4.74 | 900 |
| 24 abr 2024 | 4.84 | 4.87 | 4.84 | 4.87 | 4.87 | 2,880 |
| 23 abr 2024 | 4.74 | 4.85 | 4.74 | 4.85 | 4.85 | 11,114 |
| 22 abr 2024 | 4.64 | 4.72 | 4.64 | 4.72 | 4.72 | 4,626 |
| 19 abr 2024 | 4.69 | 4.69 | 4.53 | 4.53 | 4.53 | 9,969 |
| 18 abr 2024 | 4.68 | 4.73 | 4.68 | 4.70 | 4.70 | 5,200 |
| 17 abr 2024 | 4.60 | 4.77 | 4.60 | 4.77 | 4.77 | 1,340 |
| 16 abr 2024 | 4.69 | 4.69 | 4.63 | 4.65 | 4.65 | 16,538 |
| 15 abr 2024 | 4.66 | 4.83 | 4.66 | 4.83 | 4.83 | 9,178 |
| 12 abr 2024 | 4.70 | 4.84 | 4.70 | 4.82 | 4.82 | 40,980 |
| 11 abr 2024 | 4.74 | 4.74 | 4.64 | 4.72 | 4.72 | 46,256 |
| 10 abr 2024 | 4.85 | 4.85 | 4.70 | 4.77 | 4.77 | 48,254 |
| 09 abr 2024 | 4.94 | 5.03 | 4.81 | 4.82 | 4.82 | 38,380 |
| 08 abr 2024 | 4.96 | 5.00 | 4.86 | 5.00 | 5.00 | 15,250 |
| 05 abr 2024 | 4.62 | 4.87 | 4.62 | 4.87 | 4.87 | 11,281 |
| 04 abr 2024 | 4.92 | 4.92 | 4.77 | 4.77 | 4.77 | 19,626 |
| 03 abr 2024 | 4.86 | 4.99 | 4.86 | 4.99 | 4.99 | 28,990 |
| 02 abr 2024 | 5.06 | 5.06 | 4.86 | 4.91 | 4.91 | 7,080 |
| 28 mar 2024 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | 3,386 |
| 27 mar 2024 | 4.98 | 5.07 | 4.97 | 5.04 | 5.04 | 9,463 |
| 26 mar 2024 | 4.93 | 5.10 | 4.93 | 5.10 | 5.10 | 18,087 |
| 25 mar 2024 | 4.89 | 5.00 | 4.89 | 4.99 | 4.99 | 9,530 |
| 22 mar 2024 | 4.91 | 4.92 | 4.90 | 4.90 | 4.90 | 4,400 |
| 21 mar 2024 | 4.78 | 4.97 | 4.78 | 4.95 | 4.95 | 37,563 |
| 20 mar 2024 | 4.68 | 4.75 | 4.66 | 4.75 | 4.75 | 10,575 |
| 19 mar 2024 | 4.49 | 4.71 | 4.49 | 4.71 | 4.71 | 15,753 |
| 18 mar 2024 | 4.63 | 4.67 | 4.58 | 4.58 | 4.58 | 10,160 |
| 15 mar 2024 | 4.53 | 4.70 | 4.50 | 4.62 | 4.62 | 4,320 |
| 14 mar 2024 | 4.64 | 4.64 | 4.56 | 4.58 | 4.58 | 13,455 |
| 13 mar 2024 | 4.56 | 4.68 | 4.56 | 4.57 | 4.57 | 46,773 |
| 12 mar 2024 | 4.48 | 4.60 | 4.48 | 4.57 | 4.57 | 4,674 |
| 11 mar 2024 | 4.52 | 4.52 | 4.49 | 4.49 | 4.49 | 6,777 |
| 08 mar 2024 | 4.67 | 4.67 | 4.53 | 4.53 | 4.53 | 8,898 |
| 07 mar 2024 | 4.44 | 4.67 | 4.39 | 4.67 | 4.67 | 9,266 |
| 06 mar 2024 | 4.38 | 4.45 | 4.38 | 4.44 | 4.44 | 4,540 |
| 05 mar 2024 | 4.34 | 4.45 | 4.34 | 4.45 | 4.45 | 2,460 |
| 04 mar 2024 | 4.42 | 4.46 | 4.39 | 4.46 | 4.46 | 18,450 |
| 01 mar 2024 | 4.36 | 4.40 | 4.32 | 4.39 | 4.39 | 21,710 |
| 29 feb 2024 | 4.35 | 4.45 | 4.27 | 4.36 | 4.36 | 6,999 |
| 28 feb 2024 | 4.24 | 4.40 | 4.24 | 4.40 | 4.40 | 12,277 |
| 27 feb 2024 | 4.25 | 4.28 | 4.15 | 4.28 | 4.28 | 8,648 |
| 26 feb 2024 | 4.17 | 4.32 | 4.17 | 4.20 | 4.20 | 19,850 |
| 23 feb 2024 | 4.25 | 4.25 | 4.10 | 4.10 | 4.10 | 18,662 |
| 22 feb 2024 | 4.02 | 4.30 | 4.02 | 4.23 | 4.23 | 44,837 |
| 21 feb 2024 | 3.88 | 4.01 | 3.84 | 4.01 | 4.01 | 4,985 |
| 20 feb 2024 | 3.95 | 3.99 | 3.89 | 3.90 | 3.90 | 9,733 |
| 19 feb 2024 | 3.72 | 3.94 | 3.70 | 3.90 | 3.90 | 32,435 |
| 16 feb 2024 | 3.80 | 3.80 | 3.71 | 3.74 | 3.74 | 3,676 |
| 15 feb 2024 | 3.66 | 3.75 | 3.66 | 3.75 | 3.75 | 24,085 |
| 14 feb 2024 | 3.64 | 3.69 | 3.64 | 3.69 | 3.69 | 3,840 |
| 13 feb 2024 | 3.64 | 3.64 | 3.58 | 3.58 | 3.58 | 450 |
| 12 feb 2024 | 3.73 | 3.75 | 3.62 | 3.70 | 3.70 | 2,581 |
| 09 feb 2024 | 3.68 | 3.76 | 3.68 | 3.76 | 3.76 | 3,700 |
| 08 feb 2024 | 3.76 | 3.77 | 3.74 | 3.74 | 3.74 | 4,849 |
| 07 feb 2024 | 3.68 | 3.82 | 3.68 | 3.82 | 3.82 | 10,095 |
| 06 feb 2024 | 3.62 | 3.76 | 3.62 | 3.75 | 3.75 | 12,370 |
| 05 feb 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.